Oxford Biomedica plc (FRA:OXOA)
Germany · Delayed Price · Currency is EUR 8.95
+0.05 (0.56%)
At close: Feb 20, 2026
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 0.56% | - |
| Feb 19, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Feb 18, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | - | - |
| Feb 17, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 0.55% | - |
| Feb 16, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Feb 13, 2026 | 8.80 | 9.35 | 8.80 | 9.35 | 9.35 | 4.47% | - |
| Feb 12, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Feb 11, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -1.07% | - |
| Feb 10, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -0.53% | - |
| Feb 9, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | 2.17% | - |
| Feb 6, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | - | - |
| Feb 5, 2026 | 9.25 | 9.55 | 9.20 | 9.20 | 9.20 | -2.65% | 530 |
| Feb 4, 2026 | 9.20 | 9.75 | 9.20 | 9.45 | 9.45 | 1.07% | 300 |
| Feb 3, 2026 | 9.35 | 9.85 | 9.35 | 9.35 | 9.35 | -1.58% | 47 |
| Feb 2, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 0.53% | - |
| Jan 30, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jan 29, 2026 | 9.60 | 9.80 | 9.60 | 9.70 | 9.70 | -0.51% | 264 |
| Jan 28, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -1.52% | - |
| Jan 27, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 0.51% | 10 |
| Jan 26, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Jan 23, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 2.59% | - |
| Jan 22, 2026 | 9.95 | 9.95 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Jan 21, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jan 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Jan 19, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 2,000 |
| Jan 16, 2026 | 10.40 | 10.90 | 10.30 | 10.30 | 10.30 | -0.96% | 1,100 |
| Jan 15, 2026 | 9.55 | 10.40 | 9.55 | 10.40 | 10.40 | 13.66% | 1,150 |
| Jan 14, 2026 | 8.40 | 9.60 | 8.40 | 9.15 | 9.15 | 8.93% | 1,384 |
| Jan 13, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Jan 12, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 66 |
| Jan 9, 2026 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Jan 8, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 3.64% | - |
| Jan 7, 2026 | 7.95 | 8.35 | 7.95 | 8.25 | 8.25 | 3.77% | 500 |
| Jan 6, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 5.30% | 500 |
| Jan 5, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 2.03% | - |
| Jan 2, 2026 | 6.95 | 7.40 | 6.95 | 7.40 | 7.40 | 2.78% | - |
| Dec 30, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 3.60% | 1 |
| Dec 29, 2025 | 7.15 | 7.20 | 6.95 | 6.95 | 6.95 | 1.46% | 704 |
| Dec 23, 2025 | 6.60 | 6.95 | 6.60 | 6.85 | 6.85 | 4.58% | 792 |
| Dec 22, 2025 | 6.45 | 6.80 | 6.45 | 6.55 | 6.55 | 1.55% | 26 |
| Dec 19, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Dec 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 17, 2025 | 6.75 | 6.85 | 6.55 | 6.55 | 6.55 | -5.76% | 523 |
| Dec 16, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 2.96% | 181 |
| Dec 15, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Dec 12, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Dec 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 9, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Dec 8, 2025 | 6.95 | 7.50 | 6.95 | 7.25 | 7.25 | 4.32% | 111 |